Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
6.18
-0.43 (-6.51%)
Jul 10, 2025, 4:00 PM - Market closed

Actuate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20256.626.646.166.186.18-6.51%34,843
Jul 9, 20256.246.616.036.616.615.93%68,037
Jul 8, 20256.076.535.706.246.243.83%127,997
Jul 7, 20256.596.756.016.016.01-8.80%71,492
Jul 3, 20256.766.796.266.596.59-2.23%53,986
Jul 2, 20256.106.876.036.746.749.95%131,185
Jul 1, 20256.386.395.806.136.130.33%260,825
Jun 30, 20255.886.755.606.116.112.52%249,071
Jun 27, 20256.506.505.505.965.962.41%967,613
Jun 26, 20256.746.745.695.825.82-9.63%77,013
Jun 25, 20256.516.726.236.446.44-4.59%52,973
Jun 24, 20257.297.296.656.756.75-4.26%97,025
Jun 23, 20257.357.376.867.057.05-5.62%84,057
Jun 20, 20258.048.907.277.477.47-0.27%507,539
Jun 18, 20257.828.107.317.497.49-3.60%59,356
Jun 17, 20258.018.657.647.777.77-7.17%57,694
Jun 16, 20258.758.888.378.378.37-3.24%20,912
Jun 13, 20258.639.018.608.658.650.46%26,207
Jun 12, 20258.549.258.248.618.61-0.69%59,526
Jun 11, 20258.668.828.328.678.670.81%19,857
Jun 10, 20258.929.018.608.608.60-1.26%18,709
Jun 9, 20259.109.358.658.718.71-2.79%35,792
Jun 6, 20259.209.358.878.968.96-1.43%36,734
Jun 5, 20259.139.338.379.099.09-0.22%59,645
Jun 4, 20259.989.989.089.119.11-6.56%63,317
Jun 3, 202510.9010.909.759.759.75-7.93%88,663
Jun 2, 202511.7011.709.3610.5910.59-11.01%172,261
May 30, 202510.6911.9910.5911.9011.9012.58%276,809
May 29, 202510.9411.0510.5510.5710.57-2.04%33,256
May 28, 202510.4511.0710.4510.7910.794.66%54,983
May 27, 202510.4610.6110.3110.3110.31-0.19%18,708
May 23, 20259.9410.409.7910.3310.332.28%46,719
May 22, 202510.9911.009.7410.1010.10-8.01%106,584
May 21, 202510.5211.3210.5210.9810.983.58%131,160
May 20, 202510.2510.6810.2510.6010.603.31%65,300
May 19, 202510.2510.6710.2510.2610.26-2.75%15,954
May 16, 20259.7910.709.7910.5510.558.09%63,714
May 15, 20259.7810.009.619.769.761.14%10,857
May 14, 20259.6710.019.289.659.650.10%30,388
May 13, 202510.1510.459.419.649.64-7.75%49,893
May 12, 202510.4810.7410.0110.4510.450.97%51,621
May 9, 20259.8510.419.8510.3510.354.55%23,090
May 8, 20259.2510.079.059.909.906.45%93,384
May 7, 20258.609.318.609.309.300.98%19,584
May 6, 202510.0810.288.079.219.21-6.88%192,515
May 5, 202510.3310.629.619.899.89-6.08%40,308
May 2, 20259.6310.539.5010.5310.5310.84%43,937
May 1, 20259.109.609.079.509.503.26%39,674
Apr 30, 20258.959.468.889.209.200.44%25,292
Apr 29, 20259.089.238.839.169.161.22%33,666